Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GMRE-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 25.20 | 0.05 | 0.20% | 25.17 | 25.32 | 25.17 | 1,081 |
| 30 May 2024 | 25.15 | 0.02 | 0.08% | 25.08 | 25.29 | 25.08 | 4,034 |
| 29 May 2024 | 25.13 | 0.00 | 0.00% | 25.06 | 25.19 | 25.06 | 2,835 |
| 28 May 2024 | 25.13 | 0.01 | 0.04% | 25.30 | 25.30 | 25.13 | 1,281 |
| 24 May 2024 | 25.12 | 0.12 | 0.48% | 25.10 | 25.20 | 24.95 | 1,260 |
| 23 May 2024 | 25.00 | 0.15 | 0.60% | 24.93 | 25.08 | 24.83 | 9,918 |
| 22 May 2024 | 24.85 | -0.05 | -0.20% | 24.97 | 24.97 | 24.85 | 1,293 |
| 21 May 2024 | 24.90 | 0.05 | 0.20% | 24.67 | 24.90 | 24.67 | 2,927 |
| 20 May 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.88 | 24.75 | 2,337 |
| 17 May 2024 | 24.85 | 0.11 | 0.45% | 24.74 | 24.87 | 24.68 | 2,370 |
| 16 May 2024 | 24.74 | 0.10 | 0.41% | 24.68 | 24.90 | 24.33 | 4,786 |
| 15 May 2024 | 24.64 | -0.04 | -0.16% | 24.50 | 24.64 | 24.44 | 2,443 |
| 14 May 2024 | 24.68 | 0.25 | 1.02% | 24.56 | 24.68 | 24.43 | 2,558 |
| 13 May 2024 | 24.43 | 0.18 | 0.74% | 24.45 | 24.66 | 24.35 | 6,209 |
| 10 May 2024 | 24.25 | -0.06 | -0.25% | 24.28 | 24.40 | 24.25 | 6,956 |
| 09 May 2024 | 24.31 | -0.18 | -0.73% | 24.49 | 24.49 | 24.22 | 7,485 |
| 08 May 2024 | 24.49 | -0.08 | -0.33% | 24.50 | 24.50 | 24.35 | 3,127 |
| 07 May 2024 | 24.57 | 0.00 | 0.01% | 24.69 | 24.69 | 24.38 | 7,312 |
| 06 May 2024 | 24.57 | 0.14 | 0.56% | 24.54 | 24.57 | 24.34 | 4,872 |
| 03 May 2024 | 24.43 | -0.05 | -0.20% | 24.54 | 24.54 | 24.26 | 6,651 |
| 02 May 2024 | 24.48 | 0.13 | 0.53% | 24.26 | 24.48 | 24.22 | 7,442 |
| 01 May 2024 | 24.35 | 0.14 | 0.58% | 24.42 | 24.42 | 24.17 | 7,645 |
| 30 Abr 2024 | 24.21 | -0.12 | -0.49% | 24.46 | 24.46 | 24.20 | 9,842 |
| 29 Abr 2024 | 24.33 | 0.13 | 0.54% | 24.34 | 24.54 | 24.29 | 15,692 |
| 26 Abr 2024 | 24.20 | -0.13 | -0.53% | 24.23 | 24.33 | 24.20 | 8,412 |
| 25 Abr 2024 | 24.33 | -0.07 | -0.29% | 24.45 | 24.45 | 24.20 | 2,226 |
| 24 Abr 2024 | 24.40 | 0.10 | 0.41% | 24.31 | 24.40 | 24.31 | 3,086 |
| 23 Abr 2024 | 24.30 | 0.10 | 0.41% | 24.31 | 24.47 | 24.25 | 7,057 |
| 22 Abr 2024 | 24.20 | -0.09 | -0.37% | 24.30 | 24.46 | 24.20 | 5,932 |
| 19 Abr 2024 | 24.29 | -0.16 | -0.65% | 24.49 | 24.49 | 24.29 | 1,407 |
| 18 Abr 2024 | 24.45 | -0.14 | -0.55% | 24.33 | 24.54 | 24.33 | 6,174 |
| 17 Abr 2024 | 24.59 | -0.12 | -0.49% | 24.70 | 24.95 | 24.42 | 8,213 |
| 16 Abr 2024 | 24.71 | 0.39 | 1.59% | 24.44 | 24.76 | 24.44 | 4,224 |
| 15 Abr 2024 | 24.32 | -0.36 | -1.44% | 24.69 | 24.69 | 24.32 | 4,105 |
| 12 Abr 2024 | 24.68 | -0.16 | -0.66% | 24.72 | 24.88 | 24.36 | 7,009 |
| 11 Abr 2024 | 24.84 | -0.23 | -0.92% | 25.27 | 25.31 | 24.84 | 6,903 |
| 10 Abr 2024 | 25.07 | -0.23 | -0.91% | 25.34 | 25.35 | 25.01 | 6,010 |
| 09 Abr 2024 | 25.30 | 0.11 | 0.44% | 25.18 | 25.39 | 25.18 | 1,960 |
| 08 Abr 2024 | 25.19 | -0.14 | -0.55% | 25.33 | 25.33 | 25.18 | 8,858 |
| 05 Abr 2024 | 25.33 | 0.03 | 0.12% | 25.39 | 25.39 | 25.18 | 1,062 |
| 04 Abr 2024 | 25.30 | 0.07 | 0.28% | 25.38 | 25.40 | 25.22 | 2,301 |
| 03 Abr 2024 | 25.23 | -0.02 | -0.09% | 25.25 | 25.34 | 25.22 | 7,729 |
| 02 Abr 2024 | 25.25 | 0.00 | 0.02% | 25.18 | 25.26 | 25.18 | 4,506 |
| 01 Abr 2024 | 25.25 | 0.15 | 0.60% | 25.10 | 25.25 | 25.10 | 1,547 |
| 28 Mar 2024 | 25.10 | -0.06 | -0.24% | 25.25 | 25.25 | 25.10 | 4,969 |
| 27 Mar 2024 | 25.16 | 0.21 | 0.84% | 24.99 | 25.25 | 24.97 | 5,342 |
| 26 Mar 2024 | 24.95 | -0.07 | -0.28% | 25.00 | 25.09 | 24.95 | 3,163 |
| 25 Mar 2024 | 25.02 | -0.18 | -0.71% | 25.15 | 25.17 | 25.02 | 5,369 |
| 22 Mar 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.25 | 25.15 | 1,132 |
| 21 Mar 2024 | 25.20 | 0.17 | 0.67% | 25.20 | 25.20 | 25.03 | 4,091 |
| 20 Mar 2024 | 25.03 | -0.07 | -0.27% | 25.13 | 25.25 | 25.03 | 1,866 |
| 19 Mar 2024 | 25.10 | 0.17 | 0.68% | 24.92 | 25.13 | 24.92 | 8,196 |
| 18 Mar 2024 | 24.93 | 0.00 | 0.00% | 24.93 | 24.96 | 24.93 | 3,114 |
| 15 Mar 2024 | 24.93 | 0.09 | 0.36% | 24.97 | 24.97 | 24.91 | 3,829 |
| 14 Mar 2024 | 24.84 | -0.01 | -0.04% | 24.83 | 24.91 | 24.83 | 3,010 |
| 13 Mar 2024 | 24.85 | -0.03 | -0.10% | 24.90 | 24.96 | 24.83 | 2,914 |
| 12 Mar 2024 | 24.88 | -0.03 | -0.10% | 24.89 | 24.90 | 24.85 | 22,761 |
| 11 Mar 2024 | 24.90 | 0.15 | 0.61% | 24.84 | 24.96 | 24.84 | 4,620 |
| 08 Mar 2024 | 24.75 | -0.11 | -0.44% | 24.86 | 24.90 | 24.70 | 902 |
| 07 Mar 2024 | 24.86 | 0.18 | 0.73% | 24.67 | 24.92 | 24.62 | 6,310 |
| 06 Mar 2024 | 24.68 | 0.09 | 0.38% | 24.72 | 24.74 | 24.68 | 1,324 |
| 05 Mar 2024 | 24.59 | -0.23 | -0.94% | 24.67 | 24.70 | 24.55 | 12,694 |
| 04 Mar 2024 | 24.82 | 0.02 | 0.08% | 24.92 | 24.92 | 24.74 | 1,316 |
